LyondellBasell Industries N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	88.180	88.330	86.740	87.700	46.232	4,940,100
2014-11-14	87.940	89.380	87.600	88.330	46.564	4,124,200
2014-11-13	88.560	89.650	86.880	87.940	46.358	4,850,400
2014-11-12	88.750	89.120	86.840	88.590	46.701	5,527,200
2014-11-11	87.960	88.550	86.570	88.540	46.675	3,119,600
2014-11-10	87.480	89.070	87.030	88.030	46.406	3,982,200
2014-11-07	86.510	87.830	86.310	87.460	46.105	4,184,500
2014-11-06	84.810	87.220	84.430	86.300	45.494	4,870,000
2014-11-05	84.460	86.760	84.030	85.250	44.940	6,079,900
2014-11-04	88.490	88.500	83.160	84.070	44.318	9,161,200
2014-11-03	91.890	92.500	89.030	89.220	47.033	6,612,300
2014-10-31	92.230	92.520	89.710	91.630	48.304	6,514,200
2014-10-30	90.030	91.440	89.350	91.010	47.977	4,771,200
2014-10-29	90.210	90.870	88.410	90.790	47.861	11,498,800
2014-10-28	87.250	89.270	86.330	89.230	47.038	6,405,500
2014-10-27	89.150	89.910	84.690	87.190	45.963	12,042,900
2014-10-24	92.220	93.420	90.010	92.390	48.704	7,485,100
2014-10-23	94.480	94.900	92.310	94.330	49.727	5,020,200
2014-10-22	96.480	96.810	93.360	93.480	49.279	4,837,700
2014-10-21	92.890	95.710	92.830	95.190	50.180	5,721,900
2014-10-20	89.380	92.270	89.260	92.020	48.509	4,532,800
2014-10-17	92.290	92.820	89.270	89.630	47.249	7,247,700
2014-10-16	84.470	90.540	84.460	89.330	47.091	9,025,100
2014-10-15	83.760	86.290	81.150	85.930	45.299	12,921,400
2014-10-14	88.250	89.450	84.500	85.390	45.014	12,464,400
2014-10-13	95.510	95.800	86.360	86.590	45.647	12,437,600
2014-10-10	99.100	99.110	94.950	95.040	50.101	6,653,500
2014-10-09	102.76	103.09	99.010	99.180	52.284	4,465,500
2014-10-08	99.490	102.81	98.280	102.58	54.076	6,440,800
2014-10-07	101.24	101.34	99.240	99.330	52.363	4,939,200
2014-10-06	102.00	102.60	101.37	101.89	53.712	4,249,600
2014-10-03	103.12	103.65	100.81	101.72	53.623	6,060,800
2014-10-02	104.20	104.50	100.78	103.00	54.297	7,078,200
2014-10-01	107.77	107.79	104.45	105.00	55.352	6,965,300
2014-09-30	112.49	112.69	107.67	108.66	57.281	6,396,000
2014-09-29	112.12	113.59	111.25	113.30	59.727	2,202,500
2014-09-26	110.35	113.65	110.25	113.25	59.701	2,622,500
2014-09-25	111.43	111.79	109.98	110.06	58.019	2,033,300
2014-09-24	110.91	111.98	109.74	111.95	59.016	2,875,800
2014-09-23	112.56	112.82	110.15	110.31	58.151	2,779,100
2014-09-22	114.00	114.28	112.56	112.61	59.363	2,475,500
2014-09-19	114.63	115.40	113.54	114.00	60.096	4,759,800
2014-09-18	112.22	113.86	112.19	113.75	59.964	2,911,500
2014-09-17	112.02	113.08	110.87	111.58	58.820	2,981,500
2014-09-16	111.78	112.52	111.46	111.56	58.810	2,959,700
2014-09-15	111.47	112.05	110.82	111.86	58.968	2,150,200
2014-09-12	113.38	113.60	111.46	111.68	58.873	2,316,300
2014-09-11	113.01	113.42	112.55	113.23	59.690	1,806,500
2014-09-10	113.02	113.64	112.00	113.45	59.806	1,445,400
2014-09-09	113.78	114.26	112.94	113.03	59.585	1,604,700
2014-09-08	114.32	115.01	113.89	114.00	60.096	2,064,400
2014-09-05	113.94	114.72	113.51	114.59	60.407	1,772,800
2014-09-04	114.47	114.91	113.58	113.84	60.012	1,573,000
2014-09-03	114.45	114.78	114.08	114.23	60.217	1,770,800
2014-09-02	115.07	115.33	113.78	114.19	60.196	2,548,200
2014-08-29	113.94	114.38	113.34	114.35	60.281	2,052,300
2014-08-28	113.51	113.71	112.56	113.48	59.822	1,602,100
2014-08-27	113.12	113.71	112.45	113.60	59.885	1,654,800
2014-08-26	113.14	113.14	112.35	112.60	59.358	1,516,900
2014-08-25	112.83	113.65	112.57	112.95	59.543	2,034,700

← NewerPage 51 of 70 · 4,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.6900 USD
2026-06-01	0.6900 USD
2026-03-02	0.6900 USD
2025-12-01	1.3700 USD
2025-08-25	1.3700 USD
2025-06-02	1.3700 USD
2025-03-10	1.3400 USD
2024-12-02	1.3400 USD
2024-08-26	1.3400 USD
2024-06-03	1.3400 USD
2024-03-01	1.2500 USD
2023-11-24	1.2500 USD
2023-08-25	1.2500 USD
2023-05-26	1.2500 USD
2023-03-03	1.1900 USD
2022-11-25	1.1900 USD
2022-08-26	1.1900 USD
2022-06-03	6.3900 USD
2022-03-04	1.1300 USD
2021-11-26	1.1300 USD
2021-08-27	1.1300 USD
2021-06-04	1.1300 USD
2021-03-05	1.0500 USD
2020-11-27	1.0500 USD
2020-08-28	1.0500 USD
2020-06-05	1.0500 USD
2020-02-28	1.0500 USD
2019-11-29	1.0500 USD
2019-09-03	1.0500 USD
2019-06-07	1.0500 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.